易方达中证500增强策略ETF sh.563030
1.66
+1.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.56 | 1.53 | 1.56 | +0.19% | 0.01 | 0.92% |
| 2026-04-20 | 1.55 | 1.56 | 1.52 | 1.55 | +1.17% | 0.03 | 2.05% |
| 2026-04-17 | 1.53 | 1.54 | 1.53 | 1.54 | 0.00% | 0.02 | 1.29% |
| 2026-04-16 | 1.50 | 1.54 | 1.50 | 1.54 | +2.13% | 0.02 | 1.26% |
| 2026-04-15 | 1.52 | 1.53 | 1.50 | 1.50 | -0.66% | 0.02 | 1.53% |
| 2026-04-14 | 1.51 | 1.52 | 1.50 | 1.51 | +1.27% | 0.04 | 2.60% |
| 2026-04-13 | 1.48 | 1.50 | 1.48 | 1.50 | +0.61% | 0.02 | 1.14% |
| 2026-04-10 | 1.49 | 1.50 | 1.47 | 1.49 | +0.95% | 0.02 | 1.61% |
| 2026-04-09 | 1.46 | 1.48 | 1.45 | 1.47 | +0.48% | 0.02 | 1.68% |
| 2026-04-08 | 1.42 | 1.47 | 1.42 | 1.47 | +4.34% | 0.03 | 2.12% |
| 2026-04-07 | 1.40 | 1.41 | 1.40 | 1.41 | +0.43% | 0.00 | 0.22% |
| 2026-04-03 | 1.41 | 1.42 | 1.40 | 1.40 | -0.71% | 0.01 | 0.53% |
| 2026-04-02 | 1.43 | 1.43 | 1.40 | 1.41 | -1.47% | 0.01 | 0.76% |
| 2026-04-01 | 1.44 | 1.44 | 1.42 | 1.43 | +1.27% | 0.03 | 2.02% |
| 2026-03-31 | 1.44 | 1.44 | 1.41 | 1.41 | -2.01% | 0.01 | 1.08% |
| 2026-03-30 | 1.43 | 1.44 | 1.42 | 1.44 | +0.63% | 0.01 | 0.71% |
| 2026-03-27 | 1.40 | 1.44 | 1.40 | 1.43 | +0.92% | 0.01 | 0.85% |
| 2026-03-26 | 1.44 | 1.44 | 1.41 | 1.42 | -1.53% | 0.02 | 1.14% |
| 2026-03-25 | 1.41 | 1.44 | 1.41 | 1.44 | +2.56% | 0.03 | 2.17% |
| 2026-03-24 | 1.39 | 1.41 | 1.36 | 1.41 | +1.37% | 0.02 | 1.35% |